We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -1.65394402036 | 78.6 | 78.6 | 77.3 | 11446 | 77.60905146 | DE |
| 4 | -6.1 | -7.31414868106 | 83.4 | 85 | 77 | 98741 | 81.49941141 | DE |
| 12 | -16.5 | -17.5906183369 | 93.8 | 93.8 | 77 | 75542 | 84.77386613 | DE |
| 26 | -39.7 | -33.9316239316 | 117 | 122 | 75 | 79982 | 96.93850553 | DE |
| 52 | -6.5 | -7.75656324582 | 83.8 | 122 | 73 | 113376 | 97.35152609 | DE |
| 156 | -61.7 | -44.3884892086 | 139 | 145 | 73 | 73173 | 101.68214133 | DE |
| 260 | -48.7 | -38.6507936508 | 126 | 156.5 | 44 | 100505 | 98.28734667 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 77.3 | 0 | 0.00 | 77.3 | 77.3 | 77.3 | 25320 |
| 1735579800 | 77.3 | -1.3 | -1.65 | 77.3 | 77.3 | 77.3 | 854 |
| 1735320600 | 78.6 | 1.1 | 1.42 | 78.6 | 78.6 | 78.6 | 8163 |
| 1735061400 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 7488 |
| 1734975000 | 77.5 | -0.9 | -1.15 | 77 | 78 | 77 | 63431 |
| 1734715800 | 78.4 | -0.1 | -0.13 | 77.6 | 78.6 | 77 | 63615 |
| 1734629400 | 78.5 | -2.7 | -3.33 | 79 | 79.8 | 78 | 174352 |
| 1734543000 | 81.2 | 0.1 | 0.12 | 81.6 | 81.6 | 79.2 | 564360 |
| 1734456600 | 81.1 | -0.9 | -1.10 | 82 | 82 | 81.1 | 73523 |
| 1734370200 | 82 | 0 | 0.00 | 80.6 | 82 | 80 | 85681 |
| 1734111000 | 82 | -1.4 | -1.68 | 82.4 | 84.6 | 80 | 26453 |
| 1734024600 | 83.4 | -0.3 | -0.36 | 82.6 | 83.4 | 82.4 | 22494 |
| 1733938200 | 83.7 | 0.1 | 0.12 | 83.4 | 83.7 | 83.2 | 34814 |
| 1733851800 | 83.6 | -0.8 | -0.95 | 84 | 85 | 83.6 | 433394 |
| 1733765400 | 84.4 | -0.2 | -0.24 | 84 | 84.4 | 83 | 19347 |
| 1733506200 | 84.6 | 0.6 | 0.71 | 84.6 | 84.6 | 84.6 | 8931 |
| 1733419800 | 84 | 0.5 | 0.60 | 83.4 | 84 | 82.2 | 66382 |
| 1733333400 | 83.5 | -0.4 | -0.48 | 83.2 | 83.5 | 83 | 25133 |
| 1733247000 | 83.9 | -1.7 | -1.99 | 85.6 | 85.6 | 83.9 | 114856 |
| 1733160600 | 85.6 | 0 | 0.00 | 85.6 | 85.6 | 84.8 | 8789 |
| 1732901400 | 85.6 | -0.2 | -0.23 | 84 | 85.6 | 83.6 | 32833 |
| 1732815000 | 85.8 | 1.3 | 1.54 | 84 | 85.8 | 84 | 44694 |
| 1732728600 | 84.5 | -0.5 | -0.59 | 83.2 | 84.5 | 83.2 | 420 |
| 1732642200 | 85 | 0.4 | 0.47 | 85 | 85 | 85 | 40197 |
| 1732555800 | 84.6 | 0.3 | 0.36 | 86.8 | 86.8 | 84.4 | 9536 |
| 1732296600 | 84.3 | 0 | 0.00 | 83.4 | 84.3 | 83.4 | 49287 |
| 1732210200 | 84.3 | -0.7 | -0.82 | 83.2 | 87.4 | 83.2 | 11327 |
| 1732123800 | 85 | 0.4 | 0.47 | 87 | 87 | 84 | 36903 |
| 1732037400 | 84.6 | -3.2 | -3.64 | 86.8 | 88.4 | 84.6 | 276526 |
| 1731951000 | 87.8 | -0.1 | -0.11 | 87.8 | 87.8 | 87.8 | 40093 |
| 1731691800 | 87.9 | 0.5 | 0.57 | 87.9 | 87.9 | 87.9 | 38380 |
| 1731605400 | 87.4 | -0.5 | -0.57 | 86.8 | 88.8 | 86.8 | 5546 |
| 1731519000 | 87.9 | 0.3 | 0.34 | 88.2 | 88.2 | 87.9 | 36360 |
| 1731432600 | 87.6 | 0 | 0.00 | 87 | 87.6 | 87 | 28566 |
| 1731346200 | 87.6 | -0.3 | -0.34 | 86.8 | 88.8 | 86.8 | 79365 |
| 1731087000 | 87.9 | -0.5 | -0.57 | 87.9 | 87.9 | 87.9 | 60602 |
| 1731000600 | 88.4 | 0 | 0.00 | 89.8 | 89.8 | 88.4 | 384187 |
| 1730914200 | 88.4 | 0.3 | 0.34 | 88.4 | 88.4 | 88.4 | 33307 |
| 1730827800 | 88.1 | 0.5 | 0.57 | 88.1 | 88.1 | 88.1 | 13095 |
| 1730741400 | 87.6 | -1.7 | -1.90 | 87 | 87.6 | 87 | 21583 |
| 1730482200 | 89.3 | 1.7 | 1.94 | 86.4 | 90.8 | 86 | 105179 |
| 1730395800 | 87.6 | -2.4 | -2.67 | 88.2 | 88.2 | 87.6 | 93209 |
| 1730309400 | 90 | 4 | 4.65 | 88 | 91 | 88 | 41650 |
| 1730223000 | 86 | 0 | 0.00 | 88 | 88 | 83.2 | 3943 |
| 1730136600 | 86 | 0 | 0.00 | 88 | 88 | 86 | 101222 |
| 1729873800 | 86 | 0.6 | 0.70 | 87 | 87 | 86 | 90393 |
| 1729787400 | 85.4 | 0.4 | 0.47 | 86.8 | 86.8 | 85.4 | 10822 |
| 1729701000 | 85 | 0 | 0.00 | 86 | 86.8 | 85 | 47677 |
| 1729614600 | 85 | -0.8 | -0.93 | 86.6 | 86.6 | 85 | 80609 |
| 1729528200 | 85.8 | 0 | 0.00 | 86 | 86.8 | 84.2 | 231136 |
| 1729269000 | 85.8 | -2.7 | -3.05 | 86.2 | 86.4 | 85.6 | 133332 |
| 1729182600 | 88.5 | -1.3 | -1.45 | 88 | 88.5 | 88 | 75227 |
| 1729096200 | 89.8 | -0.2 | -0.22 | 89.8 | 89.8 | 89.8 | 51701 |
| 1729009800 | 90 | 0 | 0.00 | 90 | 90 | 90 | 42201 |
| 1728923400 | 90 | 0.4 | 0.45 | 90 | 90 | 90 | 32780 |
| 1728664200 | 89.6 | -0.5 | -0.55 | 89.6 | 89.6 | 89.6 | 63511 |
| 1728577800 | 90.1 | -0.5 | -0.55 | 93.8 | 93.8 | 90.1 | 57348 |
| 1728491400 | 90.6 | -0.9 | -0.98 | 89.2 | 90.6 | 89.2 | 26895 |
| 1728405000 | 91.5 | 0.5 | 0.55 | 91.5 | 91.5 | 91.5 | 14956 |
| 1728318600 | 91 | -2 | -2.15 | 91 | 91 | 91 | 77838 |
| 1728059400 | 93 | 0.5 | 0.54 | 93 | 93 | 93 | 43192 |
| 1727973000 | 92.5 | 0.5 | 0.54 | 94 | 94 | 92.5 | 52059 |
| 1727886600 | 92 | -0.5 | -0.54 | 93.4 | 94 | 90.2 | 15954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
